SPSoft Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6,410.00 | 6,730.00 | 6,380.00 | 6,540.00 | 6,540.00 | 194,629 |
| 2024-10-25 | 6,190.00 | 6,500.00 | 6,010.00 | 6,300.00 | 6,300.00 | 271,799 |
| 2024-10-24 | 6,300.00 | 6,310.00 | 6,100.00 | 6,140.00 | 6,140.00 | 142,782 |
| 2024-10-23 | 6,530.00 | 6,540.00 | 6,180.00 | 6,410.00 | 6,410.00 | 198,758 |
| 2024-10-22 | 6,910.00 | 6,930.00 | 6,440.00 | 6,440.00 | 6,440.00 | 256,284 |
| 2024-10-21 | 7,010.00 | 7,090.00 | 6,800.00 | 6,910.00 | 6,910.00 | 106,191 |
| 2024-10-18 | 7,320.00 | 7,480.00 | 7,010.00 | 7,010.00 | 7,010.00 | 172,624 |
| 2024-10-17 | 7,550.00 | 7,650.00 | 7,350.00 | 7,350.00 | 7,350.00 | 111,709 |
| 2024-10-16 | 7,750.00 | 7,870.00 | 7,560.00 | 7,560.00 | 7,560.00 | 127,000 |
| 2024-10-15 | 7,850.00 | 7,890.00 | 7,720.00 | 7,820.00 | 7,820.00 | 109,255 |
| 2024-10-14 | 7,850.00 | 7,930.00 | 7,800.00 | 7,800.00 | 7,800.00 | 81,951 |
| 2024-10-11 | 7,900.00 | 8,040.00 | 7,820.00 | 7,820.00 | 7,820.00 | 142,643 |
| 2024-10-10 | 7,890.00 | 8,450.00 | 7,750.00 | 7,970.00 | 7,970.00 | 404,047 |
| 2024-10-08 | 8,070.00 | 8,070.00 | 7,840.00 | 7,840.00 | 7,840.00 | 158,714 |
| 2024-10-07 | 8,050.00 | 8,150.00 | 8,000.00 | 8,040.00 | 8,040.00 | 111,648 |
| 2024-10-04 | 8,050.00 | 8,160.00 | 8,000.00 | 8,000.00 | 8,000.00 | 152,158 |
| 2024-10-02 | 8,000.00 | 8,310.00 | 8,000.00 | 8,120.00 | 8,120.00 | 150,141 |
| 2024-09-30 | 9,200.00 | 9,290.00 | 8,280.00 | 8,300.00 | 8,300.00 | 941,046 |
| 2024-09-27 | 8,660.00 | 8,710.00 | 8,360.00 | 8,640.00 | 8,640.00 | 315,826 |
| 2024-09-26 | 8,370.00 | 8,900.00 | 8,200.00 | 8,790.00 | 8,790.00 | 746,304 |
| 2024-09-25 | 8,180.00 | 8,850.00 | 8,100.00 | 8,230.00 | 8,230.00 | 710,503 |
| 2024-09-24 | 8,350.00 | 8,430.00 | 8,110.00 | 8,150.00 | 8,150.00 | 200,234 |
| 2024-09-23 | 8,120.00 | 8,270.00 | 7,960.00 | 8,150.00 | 8,150.00 | 170,495 |
| 2024-09-20 | 8,530.00 | 8,560.00 | 8,190.00 | 8,210.00 | 8,210.00 | 328,715 |
| 2024-09-19 | 8,270.00 | 8,500.00 | 8,010.00 | 8,360.00 | 8,360.00 | 282,928 |
| 2024-09-13 | 8,560.00 | 9,180.00 | 8,120.00 | 8,220.00 | 8,220.00 | 1,392,429 |
| 2024-09-12 | 8,090.00 | 8,380.00 | 7,950.00 | 8,120.00 | 8,120.00 | 352,365 |
| 2024-09-11 | 7,890.00 | 8,200.00 | 7,700.00 | 7,740.00 | 7,740.00 | 343,201 |
| 2024-09-10 | 8,350.00 | 8,500.00 | 7,900.00 | 7,900.00 | 7,900.00 | 387,902 |
| 2024-09-09 | 8,390.00 | 8,710.00 | 8,210.00 | 8,430.00 | 8,430.00 | 446,061 |
| 2024-09-06 | 9,310.00 | 9,540.00 | 8,750.00 | 8,780.00 | 8,780.00 | 873,387 |
| 2024-09-05 | 9,150.00 | 10,280.00 | 8,800.00 | 9,480.00 | 9,480.00 | 5,534,941 |
| 2024-09-04 | 9,370.00 | 9,370.00 | 8,750.00 | 8,750.00 | 8,750.00 | 1,016,972 |
| 2024-09-03 | 9,510.00 | 10,090.00 | 9,180.00 | 10,010.00 | 10,010.00 | 2,052,212 |
| 2024-09-02 | 9,590.00 | 9,900.00 | 9,310.00 | 9,600.00 | 9,600.00 | 1,487,202 |
| 2024-08-30 | 9,300.00 | 9,930.00 | 9,130.00 | 9,350.00 | 9,350.00 | 1,555,672 |
| 2024-08-29 | 9,520.00 | 10,170.00 | 9,110.00 | 9,130.00 | 9,130.00 | 1,836,790 |
| 2024-08-28 | 10,180.00 | 10,840.00 | 9,480.00 | 9,620.00 | 9,620.00 | 4,310,907 |
| 2024-08-27 | 8,790.00 | 10,160.00 | 8,690.00 | 10,000.00 | 10,000.00 | 7,087,809 |
| 2024-08-26 | 8,870.00 | 9,430.00 | 8,540.00 | 8,670.00 | 8,670.00 | 523,833 |
| 2024-08-23 | 9,100.00 | 9,290.00 | 8,580.00 | 8,890.00 | 8,890.00 | 666,867 |
| 2024-08-22 | 9,650.00 | 10,410.00 | 9,080.00 | 9,310.00 | 9,310.00 | 2,398,801 |
| 2024-08-21 | 11,950.00 | 12,050.00 | 9,520.00 | 9,600.00 | 9,600.00 | 2,946,208 |
| 2024-08-20 | 8,000.00 | 10,270.00 | 8,000.00 | 10,270.00 | 10,270.00 | 2,036,987 |
| 2024-08-19 | 8,190.00 | 8,190.00 | 7,860.00 | 7,900.00 | 7,900.00 | 111,268 |
| 2024-08-16 | 8,360.00 | 8,550.00 | 8,180.00 | 8,200.00 | 8,200.00 | 113,105 |
| 2024-08-14 | 8,460.00 | 8,480.00 | 8,140.00 | 8,340.00 | 8,340.00 | 189,681 |
| 2024-08-13 | 8,630.00 | 8,630.00 | 7,910.00 | 8,090.00 | 8,090.00 | 250,493 |
| 2024-08-12 | 7,970.00 | 9,500.00 | 7,930.00 | 8,630.00 | 8,630.00 | 1,224,057 |
| 2024-08-09 | 7,750.00 | 8,100.00 | 7,750.00 | 8,020.00 | 8,020.00 | 149,565 |
| 2024-08-08 | 7,680.00 | 7,860.00 | 7,480.00 | 7,670.00 | 7,670.00 | 120,270 |
| 2024-08-07 | 8,170.00 | 8,220.00 | 7,880.00 | 7,900.00 | 7,900.00 | 151,935 |
| 2024-08-06 | 7,600.00 | 8,200.00 | 7,540.00 | 8,170.00 | 8,170.00 | 321,364 |
| 2024-08-05 | 8,650.00 | 8,650.00 | 7,000.00 | 7,620.00 | 7,620.00 | 396,906 |
| 2024-08-02 | 9,680.00 | 9,860.00 | 9,000.00 | 9,020.00 | 9,020.00 | 178,087 |
| 2024-08-01 | 9,830.00 | 10,280.00 | 9,810.00 | 10,010.00 | 10,010.00 | 198,390 |
| 2024-07-31 | 9,530.00 | 9,750.00 | 9,230.00 | 9,750.00 | 9,750.00 | 179,454 |
| 2024-07-30 | 9,900.00 | 9,900.00 | 9,490.00 | 9,660.00 | 9,660.00 | 164,849 |
| 2024-07-29 | 10,050.00 | 10,200.00 | 9,900.00 | 9,990.00 | 9,990.00 | 163,200 |
| 2024-07-26 | 10,210.00 | 10,320.00 | 9,800.00 | 9,870.00 | 9,870.00 | 193,907 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.